Tổng Công ty cổ phần Vận tải Dầu khí (pvt)

20.80
0.20
(0.97%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		4.25 19.95% 194,828,600 1,198,016 0
20.80
25.55
20.80
2 tháng
(2026-08-10) 		6.15 31.70% 275,011,100 1,198,016 0
19.40
25.55
20.80
3 tháng
(2026-07-10) 		6.65 35.19% 339,252,600 1,198,016 0
16.30
25.55
20.80
6 tháng
(2026-04-13) 		5.14 25.19% 638,269,200 1,198,016 0
16.30
25.55
20.80
12 tháng
(2025-10-13) 		9.28 57.01% 1,458,352,200 1,198,016 0
15.09
27.91
20.80
24 tháng
(2024-10-18) 		6.30 32.73% 2,104,111,400 1,198,016 0
12.81
27.91
20.80
36 tháng
(2023-10-24) 		8.55 50.28% 2,999,790,600 1,198,016 0
12.81
27.91
20.80
60 tháng
(2021-11-03) 		10.96 75.07% 4,564,440,000 1,198,016 0
8.88
27.91
20.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
15.43
 5,887,700 14.94 15.55 14.82 0 0 0
31/12/2021
14.76
 3,071,100 14.57 14.88 14.42 0 0 0
30/12/2021
14.57
 1,717,500 14.54 14.82 14.51 0 0 0
29/12/2021
14.51
 2,122,800 14.63 14.63 14.39 0 0 0
28/12/2021
14.54
 3,349,800 14.94 14.94 14.54 0 0 0
27/12/2021
14.69
 3,105,800 14.82 14.85 14.57 0 0 0
24/12/2021
14.57
 2,176,300 14.63 14.85 14.51 0 0 0
23/12/2021
14.51
 3,064,700 14.02 14.66 13.87 0 0 0
22/12/2021
13.96
 2,376,800 14.36 14.42 13.96 0 0 0
21/12/2021
14.23
 1,435,000 14.17 14.39 13.99 0 0 0
20/12/2021
14.17
 2,499,900 14.48 14.54 14.08 0 0 0
17/12/2021
14.69
 2,404,000 14.76 14.94 14.57 0 0 0
16/12/2021
14.76
 2,837,800 14.91 14.97 14.57 0 0 0
15/12/2021
14.91
 3,477,400 14.76 15.18 14.76 0 0 0
14/12/2021
14.82
 2,826,500 14.66 15.24 14.39 0 0 0
13/12/2021
14.63
 1,951,000 14.45 14.63 14.33 0 0 0
10/12/2021
14.30
 1,432,200 14.05 14.30 14.05 0 0 0
09/12/2021
14.17
 1,263,300 14.05 14.27 13.90 0 0 0
08/12/2021
13.90
 1,191,800 14.39 14.39 13.90 0 0 0
07/12/2021
14.08
 2,075,200 13.78 14.17 13.62 0 0 0
06/12/2021
13.47
 2,959,200 14.14 14.27 13.16 0 0 0
03/12/2021
14.14
 1,996,600 14.76 14.76 14.14 0 0 0
02/12/2021
14.69
 2,280,200 14.69 15.00 14.69 0 0 0
01/12/2021
14.69
 2,025,800 14.45 14.82 14.45 0 0 0
30/11/2021
14.45
 2,970,400 14.63 15.00 14.42 0 0 0
29/11/2021
14.45
 2,394,200 14.08 14.51 14.08 0 0 0
26/11/2021
14.60
 2,783,900 14.51 14.85 14.39 0 0 0
25/11/2021
14.57
 2,542,300 14.72 14.88 14.51 0 0 0
24/11/2021
14.69
 2,843,800 14.94 15.06 14.54 0 0 0
23/11/2021
14.91
 2,055,900 14.20 14.91 14.14 0 0 0
22/11/2021
14.08
 3,703,300 14.69 14.69 14.08 0 0 0
19/11/2021
15.00
 10,350,500 15.18 15.21 14.23 0 0 0
18/11/2021
15.31
 7,022,500 15.80 15.80 15.18 0 0 0
17/11/2021
15.80
 3,474,000 16.04 16.19 15.80 0 0 0
16/11/2021
16.04
 5,514,200 15.86 16.53 15.61 0 0 0
15/11/2021
15.98
 5,660,300 15.70 16.38 15.55 0 0 0
12/11/2021
15.67
 5,454,100 15.37 16.07 15.12 0 0 0
11/11/2021: Cổ tức tiền mặt tỉ lệ: 10%
11/11/2021
15.55
 3,726,400 16.10 16.10 15.37 0 0 0
10/11/2021
15.98
 5,342,000 16.01 16.24 15.92 0 0 0
09/11/2021
15.95
 8,959,900 15.04 15.95 14.89 0 0 0
08/11/2021
14.92
 4,552,100 14.89 15.15 14.80 0 0 0
05/11/2021
14.68
 3,172,400 14.71 14.89 14.65 0 0 0
04/11/2021
14.59
 3,994,100 14.53 14.80 14.45 0 0 0
03/11/2021
14.59
 5,753,500 15.04 15.12 14.56 0 0 0
02/11/2021
14.95
 4,236,600 14.71 15.04 14.62 0 0 0
01/11/2021
14.71
 5,950,000 14.92 15.15 14.62 0 0 0
29/10/2021
14.71
 6,284,600 14.92 14.98 14.62 0 0 0
28/10/2021
14.92
 6,391,400 15.33 15.33 14.86 0 0 0
27/10/2021
15.33
 6,562,400 14.77 15.33 14.59 0 0 0
26/10/2021
14.56
 3,049,100 14.62 14.74 14.42 0 0 0
25/10/2021
14.59
 5,195,500 14.74 15.01 14.59 0 0 0
22/10/2021
14.56
 2,436,300 14.62 14.71 14.51 0 0 0
21/10/2021
14.51
 2,953,400 14.53 14.74 14.51 0 0 0
20/10/2021
14.39
 5,686,200 14.51 14.56 14.21 0 0 0
19/10/2021
14.45
 4,278,100 14.86 14.86 14.45 0 0 0
18/10/2021
14.86
 4,809,600 14.80 15.15 14.74 0 0 0
15/10/2021
14.80
 4,471,300 14.98 15.15 14.68 0 0 0
14/10/2021
14.95
 8,674,900 14.48 15.15 14.48 0 0 0
13/10/2021
14.48
 3,548,300 14.74 14.74 14.42 0 0 0
12/10/2021
14.56
 9,712,700 14.45 15.01 14.33 0 0 0
11/10/2021
14.48
 3,536,200 14.53 14.65 14.39 0 0 0
08/10/2021
14.48
 4,232,900 14.53 14.62 14.39 0 0 0
07/10/2021
14.53
 9,477,100 14.06 14.65 13.86 0 0 0
06/10/2021
14.09
 3,973,800 14.21 14.33 14.00 0 0 0
05/10/2021
14.09
 4,223,400 14.27 14.30 13.89 0 0 0
04/10/2021
14.15
 6,990,800 13.89 14.39 13.89 0 0 0
01/10/2021
13.74
 4,639,400 13.50 13.89 13.50 0 0 0
30/09/2021
13.62
 2,332,000 13.62 13.83 13.59 0 0 0
29/09/2021
13.62
 3,283,500 13.74 13.80 13.33 0 0 0
28/09/2021
13.74
 4,754,200 13.15 13.92 12.85 0 0 0
27/09/2021
13.21
 4,099,400 13.44 13.71 13.15 0 0 0
24/09/2021
13.39
 10,920,700 13.89 14.00 13.30 0 0 0
23/09/2021
13.89
 8,578,800 14.18 14.18 13.89 0 0 0
22/09/2021
14.12
 7,585,000 14.45 14.45 14.00 0 0 0
21/09/2021
14.36
 6,924,600 13.86 14.42 13.86 0 0 0
20/09/2021
14.21
 10,228,700 14.80 14.86 14.21 0 0 0
17/09/2021
14.62
 10,999,100 14.36 15.04 14.21 0 0 0
16/09/2021
14.27
 5,107,200 14.45 14.56 14.09 0 0 0
15/09/2021
14.33
 4,414,900 13.97 14.45 13.89 0 0 0
14/09/2021
14.06
 5,206,900 14.36 14.62 14.03 0 0 0
13/09/2021
14.36
 8,774,700 14.24 14.56 13.89 0 0 0
10/09/2021
14.24
 5,913,300 14.45 14.68 14.24 0 0 0
09/09/2021
14.45
 5,597,000 14.15 14.68 14.06 0 0 0
08/09/2021
14.06
 8,691,900 13.83 14.09 13.68 0 0 0
07/09/2021
13.86
 10,775,000 14.68 14.74 13.68 0 0 0
06/09/2021
14.65
 10,607,200 14.21 14.65 14.18 0 0 0
01/09/2021
13.71
 7,676,600 13.30 13.80 13.21 0 0 0
31/08/2021
13.33
 8,702,800 13.00 13.53 12.91 0 0 0
30/08/2021
12.97
 4,078,700 13.15 13.21 12.91 0 0 0
27/08/2021
12.94
 5,616,400 12.38 13.00 12.38 0 0 0
26/08/2021
12.65
 6,409,400 12.32 12.94 12.24 0 0 0
25/08/2021
12.35
 3,953,400 12.21 12.35 11.91 0 0 0
24/08/2021
12.15
 5,661,000 12.03 12.21 11.79 0 0 0
23/08/2021
11.79
 8,413,500 12.50 12.62 11.76 0 0 0
20/08/2021
12.59
 13,393,700 13.41 13.74 12.59 0 0 0
19/08/2021
13.53
 6,203,500 13.56 13.80 13.39 0 0 0
18/08/2021
13.68
 6,430,700 13.56 14.03 13.39 0 0 0
17/08/2021
13.68
 7,939,400 13.50 14.00 13.21 0 0 0
16/08/2021
13.36
 8,739,000 13.50 13.86 13.18 0 0 0
13/08/2021
12.97
 14,132,600 12.18 12.97 12.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc